USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	37.11	37.55	37.11	37.48	47,700	+0.21(+0.57%)
Nov 29, 2018	37.21	37.48	37.02	37.27	65,445	-0.06(-0.15%)
Nov 28, 2018	36.59	37.37	36.35	37.32	13,244	+0.83(+2.26%)
Nov 27, 2018	36.70	36.70	36.39	36.50	21,839	-0.29(-0.78%)
Nov 26, 2018	36.79	36.79	36.55	36.79	13,685	+0.49(+1.36%)
Nov 23, 2018	36.08	36.54	36.08	36.29	34,241	+0.04(+0.10%)
Nov 21, 2018		36.26	36.26	36.26	0	+0.32(+0.88%)
Nov 20, 2018	36.17	36.44	35.90	35.94	43,016	-0.62(-1.70%)
Nov 19, 2018	37.20	37.20	36.46	36.56	46,902	-0.84(-2.23%)
Nov 16, 2018	37.05	37.40	36.91	37.40	18,843	+0.24(+0.65%)
Nov 15, 2018	36.61	37.31	36.55	37.16	27,653	+0.33(+0.91%)
Nov 14, 2018	37.22	37.45	36.60	36.82	8,327	-0.23(-0.63%)
Nov 13, 2018	37.06	37.47	36.97	37.06	11,586	+0.06(+0.15%)
Nov 12, 2018	37.60	37.60	37.00	37.00	139,610	-0.74(-1.96%)
Nov 09, 2018	38.16	38.16	37.43	37.74	275,222	-0.65(-1.68%)
Nov 08, 2018	38.48	38.52	38.18	38.38	315,647	-0.06(-0.14%)
Nov 07, 2018	37.95	38.44	37.77	38.44	239,871	+0.66(+1.75%)
Nov 06, 2018	37.52	37.86	37.52	37.78	24,387	+0.25(+0.67%)
Nov 05, 2018	37.45	37.70	37.31	37.53	20,314	+0.02(+0.05%)
Nov 02, 2018	37.45	37.87	37.32	37.51	30,364	-0.01(-0.02%)
Nov 01, 2018	37.16	37.55	36.96	37.52	23,763	+0.66(+1.79%)
Oct 31, 2018	37.15	37.30	36.86	36.86	24,553	-0.01(-0.03%)
Oct 30, 2018	36.32	36.87	36.32	36.87	32,926	+0.73(+2.03%)
Oct 29, 2018	36.62	36.95	35.78	36.14	78,851	+0.05(+0.13%)
Oct 26, 2018	35.99	36.54	35.77	36.09	32,195	-0.38(-1.04%)
Oct 25, 2018	36.14	36.61	36.12	36.47	21,133	+0.65(+1.81%)
Oct 24, 2018	37.04	37.04	35.77	35.82	25,900	-1.17(-3.16%)
Oct 23, 2018	36.83	37.19	36.31	36.99	40,853	-0.26(-0.70%)
Oct 22, 2018	37.36	37.40	37.07	37.25	27,528	+0.08(+0.22%)
Oct 19, 2018	37.70	37.71	37.10	37.17	20,889	-0.31(-0.82%)
Oct 18, 2018	37.90	38.03	37.42	37.47	18,995	-0.76(-1.99%)
Oct 17, 2018	38.11	38.23	37.87	38.23	39,012	+0.00(+0.00%)
Oct 16, 2018	37.46	38.32	37.32	38.23	33,314	+0.83(+2.21%)
Oct 15, 2018	37.05	37.42	36.95	37.41	14,672	+0.31(+0.85%)
Oct 12, 2018	37.64	37.64	36.80	37.09	26,273	+0.05(+0.13%)
Oct 11, 2018	37.65	37.92	37.05	37.05	57,678	-0.85(-2.23%)
Oct 10, 2018	38.69	38.69	37.89	37.89	32,020	-0.87(-2.25%)
Oct 09, 2018	38.86	39.08	38.76	38.76	17,555	-0.13(-0.33%)
Oct 08, 2018	38.95	39.05	38.63	38.89	31,119	-0.14(-0.36%)
Oct 05, 2018	39.43	39.43	38.78	39.03	25,734	-0.25(-0.64%)
Oct 04, 2018	39.62	39.73	39.18	39.28	52,034	-0.56(-1.40%)
Oct 03, 2018	39.95	40.01	39.53	39.84	122,038	+0.24(+0.61%)
Oct 02, 2018	39.95	39.95	39.53	39.60	43,485	-0.47(-1.18%)
Oct 01, 2018	40.70	40.70	39.92	40.07	21,555	-0.29(-0.71%)
Sep 28, 2018	40.37	40.57	40.29	40.36	18,197	+0.07(+0.17%)
Sep 27, 2018	40.31	40.53	40.29	40.29	9,983	-0.05(-0.13%)
Sep 26, 2018	40.68	40.69	40.27	40.34	39,172	-0.25(-0.61%)
Sep 25, 2018	40.64	40.67	40.55	40.59	13,490	-0.03(-0.08%)
Sep 24, 2018	40.73	40.77	40.47	40.62	27,274	-0.09(-0.22%)
Sep 21, 2018	40.85	41.03	40.69	40.71	57,203	-0.11(-0.26%)
Sep 20, 2018	40.55	40.91	40.55	40.82	16,248	+0.33(+0.81%)
Sep 19, 2018	40.66	40.87	40.44	40.49	31,510	-0.34(-0.84%)
Sep 18, 2018	40.85	40.95	40.75	40.83	25,954	+0.09(+0.23%)
Sep 17, 2018	41.16	41.16	40.71	40.74	15,450	-0.47(-1.15%)
Sep 14, 2018	41.16	41.23	41.00	41.21	19,859	+0.26(+0.63%)
Sep 13, 2018	41.35	41.35	40.91	40.95	24,218	-0.07(-0.18%)
Sep 12, 2018	41.08	41.08	40.76	41.03	39,602	-0.10(-0.25%)
Sep 11, 2018	41.14	41.22	40.99	41.13	15,495	-0.01(-0.02%)
Sep 10, 2018	41.16	41.29	41.09	41.14	17,892	+0.12(+0.29%)
Sep 07, 2018	41.29	41.33	40.99	41.02	33,242	-0.24(-0.57%)
Sep 06, 2018	41.56	41.56	41.19	41.25	30,570	-0.19(-0.46%)
Sep 05, 2018	41.66	41.66	41.11	41.44	15,554	+0.00(+0.00%)